株価チャート
2019/12/05～2020/05/08
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2020 |
| 05/08 | 1,890 | 1,919 | 1,859 | 1,900 | +3.32% | 8,500 | 200億1308万 | -2.41% | 12.37 | 0.64 |
| 05/07 | 1,862 | 1,881 | 1,839 | 1,839 | -1.24% | 4,500 | 193億7055万 | -5.89% | 11.98 | 0.62 |
| 05/01 | 1,911 | 1,911 | 1,861 | 1,862 | -1.17% | 5,500 | 196億1281万 | -5.43% | 12.13 | 0.63 |
| 04/30 | 1,920 | 1,944 | 1,880 | 1,884 | -0.84% | 11,100 | 198億4454万 | -4.56% | 12.27 | 0.63 |
| 04/28 | 1,917 | 1,953 | 1,887 | 1,900 | -4.67% | 21,300 | 200億1308万 | -3.75% | 12.37 | 0.64 |
| 04/27 | 1,971 | 2,010 | 1,955 | 1,993 | +1.48% | 11,300 | 209億9266万 | +1.17% | 12.98 | 0.67 |
| 04/24 | 1,977 | 1,988 | 1,954 | 1,964 | -0.25% | 10,300 | 206億8720万 | +0.15% | 12.79 | 0.66 |
| 04/23 | 1,950 | 1,969 | 1,949 | 1,969 | +0.97% | 3,900 | 207億3987万 | +1.08% | 12.82 | 0.66 |
| 04/22 | 1,970 | 1,970 | 1,921 | 1,950 | +0.31% | 6,200 | 205億3974万 | +0.78% | 12.7 | 0.66 |
| 04/21 | 1,940 | 1,953 | 1,922 | 1,944 | -0.46% | 6,700 | 204億7654万 | +0.99% | 12.66 | 0.65 |
| 04/20 | 1,991 | 1,991 | 1,939 | 1,953 | -1.91% | 10,800 | 205億7133万 | +2.3% | 12.72 | 0.66 |
| 04/17 | 2,039 | 2,039 | 1,982 | 1,991 | -0.7% | 13,500 | 209億7160万 | +5.23% | 12.97 | 0.67 |
| 04/16 | 1,997 | 2,005 | 1,954 | 2,005 | +4.59% | 12,300 | 211億1906万 | +6.93% | 13.06 | 0.67 |
| 04/15 | 2,014 | 2,014 | 1,902 | 1,917 | -3.67% | 15,700 | 201億9214万 | +3.01% | 12.48 | 0.64 |
| 04/14 | 2,029 | 2,029 | 1,966 | 1,990 | +0.05% | 6,300 | 209億6106万 | +7.39% | 12.96 | 0.67 |
| 04/13 | 2,037 | 2,037 | 1,989 | 1,989 | -2.36% | 5,700 | 209億5053万 | +8.04% | 12.95 | 0.67 |
| 04/10 | 2,037 | 2,056 | 2,000 | 2,037 | +0.34% | 7,900 | 214億5612万 | +11.19% | 13.26 | 0.69 |
| 04/09 | 2,051 | 2,051 | 1,970 | 2,030 | +1.45% | 8,300 | 213億8239万 | +11.29% | 13.22 | 0.68 |
| 04/08 | 1,930 | 2,020 | 1,930 | 2,001 | +2.3% | 10,200 | 210億7693万 | +10.19% | 13.03 | 0.67 |
| 04/07 | 1,922 | 1,985 | 1,871 | 1,956 | +1.77% | 15,900 | 206億293万 | +8.07% | 12.74 | 0.66 |
| 04/06 | 1,833 | 1,924 | 1,815 | 1,922 | +4.68% | 11,300 | 202億4481万 | +6.19% | 12.52 | 0.65 |
| 04/03 | 1,838 | 1,939 | 1,836 | 1,836 | -0.27% | 7,900 | 193億3895万 | +1.55% | 11.96 | 0.62 |
| 04/02 | 1,901 | 1,905 | 1,840 | 1,841 | -5.44% | 8,800 | 193億9162万 | +1.49% | 11.99 | 0.62 |
| 04/01 | 2,029 | 2,037 | 1,937 | 1,947 | -5.58% | 9,400 | 205億814万 | +6.92% | 12.68 | 0.65 |
| 03/31 | 2,070 | 2,086 | 2,024 | 2,062 | -0.39% | 11,700 | 217億1945万 | +13.11% | 13.43 | 0.69 |
| 03/30 | 2,108 | 2,108 | 2,023 | 2,070 | -5.91% | 21,900 | 218億372万 | +13.36% | 13.48 | 0.7 |
| 03/27 | 2,038 | 2,200 | 1,970 | 2,200 | +9.62% | 29,600 | 231億7304万 | +20.35% | 14.33 | 0.74 |
| 03/26 | 1,870 | 2,007 | 1,799 | 2,007 | +7.21% | 27,100 | 211億4013万 | +9.97% | 13.07 | 0.68 |
| 03/25 | 1,873 | 1,887 | 1,768 | 1,872 | +3.2% | 20,000 | 197億1815万 | +2.3% | 12.19 | 0.63 |
| 03/24 | 1,813 | 1,840 | 1,683 | 1,814 | +3.13% | 16,700 | 191億722万 | -1.47% | 11.81 | 0.61 |
| 03/23 | 1,642 | 1,759 | 1,642 | 1,759 | +7.26% | 15,000 | 185億2789万 | -5.28% | 11.45 | 0.59 |
| 03/19 | 1,701 | 1,747 | 1,608 | 1,640 | -0.12% | 16,500 | 172億7444万 | -12.49% | 10.68 | 0.55 |
| 03/18 | 1,732 | 1,732 | 1,627 | 1,642 | -2.96% | 15,300 | 172億9551万 | -13.44% | 10.69 | 0.55 |
| 03/17 | 1,594 | 1,723 | 1,532 | 1,692 | +8.88% | 30,100 | 178億2217万 | -11.83% | 11.02 | 0.57 |
| 03/16 | 1,535 | 1,622 | 1,535 | 1,554 | +1.64% | 24,100 | 163億6859万 | -19.9% | 10.12 | 0.52 |
| 03/13 | 1,476 | 1,572 | 1,460 | 1,529 | -1.74% | 46,700 | 161億526万 | -22.27% | 9.96 | 0.51 |
| 03/12 | 1,684 | 1,684 | 1,556 | 1,556 | -5.75% | 32,400 | 163億8965万 | -22.01% | 10.13 | 0.52 |
| 03/11 | 1,737 | 1,753 | 1,651 | 1,651 | -4.95% | 25,300 | 173億9031万 | -18.31% | 10.75 | 0.56 |
| 03/10 | 1,650 | 1,755 | 1,580 | 1,737 | +3.15% | 26,600 | 182億9616万 | -14.98% | 11.31 | 0.58 |
| 03/09 | 1,750 | 1,750 | 1,673 | 1,684 | -3.77% | 18,800 | 177億3790万 | -18.29% | 10.97 | 0.57 |
| 03/06 | 1,818 | 1,843 | 1,750 | 1,750 | -5.81% | 22,700 | 184億3310万 | -15.82% | 11.4 | 0.59 |
| 03/05 | 1,912 | 1,913 | 1,842 | 1,858 | +1.42% | 17,900 | 195億7068万 | -11.31% | 12.1 | 0.62 |
| 03/04 | 1,791 | 1,952 | 1,791 | 1,832 | -0.92% | 26,900 | 192億9682万 | -13.13% | 11.93 | 0.62 |
| 03/03 | 2,020 | 2,021 | 1,849 | 1,849 | -5.03% | 33,400 | 194億7588万 | -12.95% | 12.04 | 0.62 |
| 03/02 | 1,832 | 1,984 | 1,832 | 1,947 | +4.01% | 22,600 | 205億814万 | -8.98% | 12.68 | 0.65 |
| 02/28 | 1,917 | 1,938 | 1,872 | 1,872 | -5.31% | 26,800 | 197億1815万 | -12.93% | 12.19 | 0.63 |
| 02/27 | 2,017 | 2,036 | 1,977 | 1,977 | -2.56% | 14,800 | 208億2413万 | -8.68% | 12.87 | 0.66 |
| 02/26 | 1,998 | 2,045 | 1,995 | 2,029 | +1.45% | 13,900 | 213億7186万 | -6.76% | 13.21 | 0.68 |
| 02/25 | 2,100 | 2,100 | 2,000 | 2,000 | -5.66% | 23,600 | 210億6640万 | -8.42% | 13.02 | 0.67 |
| 02/21 | 2,122 | 2,128 | 2,120 | 2,120 | -0.24% | 4,400 | 223億3038万 | -3.33% | 13.81 | 0.71 |
| 02/20 | 2,131 | 2,150 | 2,125 | 2,125 | -0.23% | 4,400 | 223億8305万 | -3.28% | 13.84 | 0.71 |
| 02/19 | 2,121 | 2,138 | 2,121 | 2,130 | +0.28% | 4,100 | 224億3571万 | -3.23% | 13.87 | 0.72 |
| 02/18 | 2,159 | 2,159 | 2,124 | 2,124 | -1.62% | 6,500 | 223億7251万 | -3.67% | 13.83 | 0.71 |
| 02/17 | 2,207 | 2,210 | 2,159 | 2,159 | -2.17% | 6,900 | 227億4117万 | -2.26% | 14.06 | 0.73 |
| 02/14 | 2,189 | 2,207 | 2,175 | 2,207 | +0.82% | 5,500 | 232億4677万 | -0.18% | 14.37 | 0.74 |
| 02/13 | 2,206 | 2,206 | 2,186 | 2,189 | -0.82% | 4,400 | 230億5717万 | -1% | 14.25 | 0.74 |
| 02/12 | 2,210 | 2,225 | 2,194 | 2,207 | +0.59% | 5,100 | 232億4677万 | -0.27% | 14.37 | 0.74 |
| 02/10 | 2,227 | 2,227 | 2,194 | 2,194 | -1.53% | 2,700 | 231億984万 | -0.95% | 14.29 | 0.74 |
| 02/07 | 2,221 | 2,243 | 2,221 | 2,228 | -0.22% | 2,400 | 234億6796万 | +0.45% | 14.51 | 0.75 |
| 02/06 | 2,208 | 2,243 | 2,208 | 2,233 | +1.18% | 10,500 | 235億2063万 | +0.59% | 14.54 | 0.75 |
| 02/05 | 2,210 | 2,222 | 2,207 | 2,207 | -0.09% | 5,800 | 232億4677万 | -0.68% | 14.37 | 0.74 |
| 02/04 | 2,266 | 2,270 | 2,202 | 2,209 | +0.41% | 13,400 | 232億6783万 | -0.72% | 14.38 | 0.74 |
| 02/03 | 2,184 | 2,220 | 2,184 | 2,200 | +0.73% | 12,200 | 231億7304万 | -1.26% | 14.33 | 0.74 |
| 01/31 | 2,134 | 2,187 | 2,134 | 2,184 | +2.34% | 7,100 | 230億450万 | -2.15% | 14.22 | 0.73 |
| 01/30 | 2,177 | 2,177 | 2,124 | 2,134 | -1.75% | 15,200 | 224億7784万 | -4.6% | 13.9 | 0.72 |
| 01/29 | 2,189 | 2,196 | 2,172 | 2,172 | -0.69% | 11,300 | 228億7811万 | -3.21% | 14.14 | 0.73 |
| 01/28 | 2,216 | 2,216 | 2,187 | 2,187 | -1.31% | 20,000 | 230億3610万 | -2.8% | 14.24 | 0.74 |
| 01/27 | 2,234 | 2,234 | 2,213 | 2,216 | -0.31% | 11,400 | 233億4157万 | -1.73% | 14.43 | 0.75 |
| 01/24 | 2,216 | 2,235 | 2,215 | 2,223 | +0.32% | 9,000 | 234億1530万 | -1.59% | 14.48 | 0.75 |
| 01/23 | 2,247 | 2,252 | 2,216 | 2,216 | -1.47% | 8,200 | 233億4157万 | -2.08% | 14.43 | 0.75 |
| 01/22 | 2,262 | 2,262 | 2,241 | 2,249 | -0.62% | 4,500 | 236億8916万 | -0.71% | 14.65 | 0.76 |
| 01/21 | 2,266 | 2,266 | 2,246 | 2,263 | +1.3% | 8,000 | 238億3663万 | -0.18% | 14.74 | 0.76 |
| 01/20 | 2,227 | 2,239 | 2,227 | 2,234 | +0.31% | 2,100 | 235億3116万 | -1.46% | 14.55 | 0.75 |
| 01/17 | 2,217 | 2,240 | 2,211 | 2,227 | +0.45% | 5,100 | 234億5743万 | -1.89% | 14.5 | 0.75 |
| 01/16 | 2,217 | 2,236 | 2,217 | 2,217 | 0% | 8,400 | 233億5210万 | -2.46% | 14.44 | 0.75 |
| 01/15 | 2,208 | 2,222 | 2,205 | 2,217 | 0% | 6,800 | 233億5210万 | -2.59% | 14.44 | 0.75 |
| 01/14 | 2,229 | 2,229 | 2,210 | 2,217 | -0.58% | 5,500 | 233億5210万 | -2.68% | 14.44 | 0.75 |
| 01/10 | 2,218 | 2,230 | 2,218 | 2,230 | +0.59% | 2,300 | 234億8903万 | -2.19% | 14.52 | 0.75 |
| 01/09 | 2,225 | 2,235 | 2,211 | 2,217 | +0.5% | 7,800 | 233億5210万 | -2.85% | 14.44 | 0.75 |
| 01/08 | 2,250 | 2,250 | 2,205 | 2,206 | -1.96% | 12,200 | 232億3623万 | -3.42% | 14.37 | 0.74 |
| 01/07 | 2,242 | 2,258 | 2,242 | 2,250 | +0.18% | 13,000 | 236億9970万 | -1.66% | 14.65 | 0.76 |
| 01/06 | 2,250 | 2,271 | 2,241 | 2,246 | -1.19% | 11,100 | 236億5756万 | -1.92% | 14.63 | 0.76 |
| 2019 |
| 12/30 | 2,265 | 2,278 | 2,255 | 2,273 | -0.04% | 4,800 | 239億4196万 | -0.79% | 14.8 | 0.76 |
| 12/27 | 2,297 | 2,304 | 2,274 | 2,274 | -0.39% | 4,700 | 239億5249万 | -0.79% | 14.81 | 0.76 |
| 12/26 | 2,268 | 2,284 | 2,259 | 2,283 | +0.4% | 8,500 | 240億4729万 | -0.48% | 14.87 | 0.77 |
| 12/25 | 2,285 | 2,287 | 2,273 | 2,274 | -0.52% | 4,600 | 239億5249万 | -0.92% | 14.81 | 0.76 |
| 12/24 | 2,294 | 2,302 | 2,286 | 2,286 | -0.48% | 5,300 | 240億7889万 | -0.44% | 14.89 | 0.77 |
| 12/23 | 2,320 | 2,320 | 2,295 | 2,297 | -0.99% | 9,300 | 241億9476万 | -0.04% | 14.96 | 0.77 |
| 12/20 | 2,310 | 2,330 | 2,300 | 2,320 | +0.43% | 12,400 | 244億3702万 | +0.91% | 15.11 | 0.78 |
| 12/19 | 2,292 | 2,319 | 2,290 | 2,310 | +0.04% | 7,200 | 243億3169万 | +0.48% | 15.04 | 0.78 |
| 12/18 | 2,310 | 2,321 | 2,296 | 2,309 | -0.65% | 7,400 | 243億2115万 | +0.52% | 15.04 | 0.78 |
| 12/17 | 2,303 | 2,325 | 2,303 | 2,324 | +0.48% | 8,200 | 244億7915万 | +1.09% | 15.13 | 0.78 |
| 12/16 | 2,300 | 2,317 | 2,296 | 2,313 | -0.09% | 9,000 | 243億6329万 | +0.61% | 15.06 | 0.78 |
| 12/13 | 2,317 | 2,327 | 2,290 | 2,315 | +1.71% | 24,300 | 243億8435万 | +0.65% | 15.08 | 0.78 |
| 12/12 | 2,295 | 2,299 | 2,270 | 2,276 | -0.74% | 9,800 | 239億7356万 | -1.09% | 14.82 | 0.77 |
| 12/11 | 2,274 | 2,303 | 2,269 | 2,293 | +0.88% | 17,000 | 241億5262万 | -0.48% | 14.93 | 0.77 |
| 12/10 | 2,290 | 2,304 | 2,273 | 2,273 | -0.83% | 12,800 | 239億4196万 | -1.47% | 14.8 | 0.76 |
| 12/09 | 2,276 | 2,298 | 2,272 | 2,292 | -0.69% | 17,600 | 241億4209万 | -0.82% | 14.93 | 0.77 |
| 12/06 | 2,330 | 2,330 | 2,282 | 2,308 | +0.04% | 13,800 | 243億1062万 | -0.22% | 15.03 | 0.78 |
| 12/05 | 2,270 | 2,307 | 2,261 | 2,307 | +1.9% | 12,100 | 243億9万 | -0.35% | 15.02 | 0.78 |
